Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parex Resources (TSX: PXT )

22.37 -0.08 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.050 6.300 6.030 6.210 461,090 +0.13(+2.14%)
Sep 26, 2013 6.000 6.080 6.000 6.080 58,986 +0.06(+1.00%)
Sep 25, 2013 5.890 6.070 5.890 6.020 85,931 +0.06(+1.01%)
Sep 24, 2013 5.770 5.980 5.740 5.960 70,103 +0.15(+2.58%)
Sep 23, 2013 5.900 5.900 5.720 5.810 110,051 -0.05(-0.85%)
Sep 20, 2013 5.980 6.060 5.860 5.860 89,473 -0.13(-2.17%)
Sep 19, 2013 6.040 6.190 5.980 5.990 114,365 -0.03(-0.50%)
Sep 18, 2013 6.010 6.060 5.920 6.020 189,736 +0.00(+0.00%)
Sep 17, 2013 5.970 6.120 5.970 6.020 95,586 +0.07(+1.18%)
Sep 16, 2013 6.070 6.070 5.900 5.950 57,147 -0.09(-1.49%)
Sep 13, 2013 5.900 6.090 5.810 6.040 200,908 +0.09(+1.51%)
Sep 12, 2013 6.020 6.020 5.900 5.950 88,794 -0.04(-0.67%)
Sep 11, 2013 6.000 6.040 5.930 5.990 55,740 -0.05(-0.83%)
Sep 10, 2013 6.100 6.100 5.900 6.040 242,236 -0.08(-1.31%)
Sep 09, 2013 6.130 6.230 6.090 6.120 205,999 -0.08(-1.29%)
Sep 06, 2013 6.100 6.230 6.050 6.200 344,867 +0.10(+1.64%)
Sep 05, 2013 5.850 6.120 5.850 6.100 720,543 +0.20(+3.39%)
Sep 04, 2013 5.770 5.920 5.770 5.900 133,001 +0.10(+1.72%)
Sep 03, 2013 5.780 5.870 5.780 5.800 37,583 +0.02(+0.35%)
Aug 30, 2013 5.780 5.780 5.780 0 +0.01(+0.17%)
Aug 29, 2013 5.750 5.830 5.750 5.770 50,952 +0.00(+0.00%)
Aug 28, 2013 5.740 5.820 5.740 5.770 48,168 +0.02(+0.35%)
Aug 27, 2013 5.720 5.840 5.720 5.750 70,284 -0.01(-0.17%)
Aug 26, 2013 5.700 5.780 5.690 5.760 54,753 +0.05(+0.88%)
Aug 23, 2013 5.650 5.730 5.570 5.710 115,001 +0.03(+0.53%)
Aug 22, 2013 5.730 5.740 5.640 5.680 264,702 -0.03(-0.53%)
Aug 21, 2013 5.780 5.840 5.660 5.710 168,356 -0.07(-1.21%)
Aug 20, 2013 5.710 5.800 5.650 5.780 437,682 +0.08(+1.40%)
Aug 19, 2013 5.620 5.940 5.570 5.700 372,677 +0.08(+1.42%)
Aug 16, 2013 5.540 5.740 5.470 5.620 339,119 +0.19(+3.50%)
Aug 15, 2013 5.420 5.560 5.390 5.430 73,342 +0.03(+0.56%)
Aug 14, 2013 5.340 5.540 5.170 5.400 357,710 +0.22(+4.25%)
Aug 13, 2013 5.330 5.340 5.160 5.180 73,227 -0.12(-2.26%)
Aug 12, 2013 5.220 5.330 5.180 5.300 96,203 +0.09(+1.73%)
Aug 09, 2013 5.350 5.350 5.150 5.210 155,529 -0.14(-2.62%)
Aug 08, 2013 5.320 5.400 5.260 5.350 152,285 +0.08(+1.52%)
Aug 07, 2013 5.200 5.400 5.190 5.270 54,688 +0.09(+1.74%)
Aug 06, 2013 5.270 5.390 5.130 5.180 97,380 -0.21(-3.90%)
Aug 02, 2013 5.390 5.390 5.390 0 -0.07(-1.28%)
Aug 01, 2013 5.310 5.490 5.220 5.460 151,810 +0.27(+5.20%)
Jul 31, 2013 5.330 5.330 5.180 5.190 72,271 -0.13(-2.44%)
Jul 30, 2013 5.310 5.370 5.190 5.320 78,295 -0.03(-0.56%)
Jul 29, 2013 5.410 5.410 5.280 5.350 97,939 -0.03(-0.56%)
Jul 26, 2013 5.360 5.400 5.330 5.380 43,666 -0.02(-0.37%)
Jul 25, 2013 5.420 5.450 5.370 5.400 114,410 -0.01(-0.18%)
Jul 24, 2013 5.520 5.520 5.390 5.410 197,781 -0.09(-1.64%)
Jul 23, 2013 5.570 5.570 5.430 5.500 129,341 -0.05(-0.90%)
Jul 22, 2013 5.410 5.590 5.410 5.550 174,769 +0.15(+2.78%)
Jul 19, 2013 5.440 5.450 5.370 5.400 148,869 +0.00(+0.00%)
Jul 18, 2013 5.240 5.410 5.210 5.400 277,671 +0.18(+3.45%)
Jul 17, 2013 5.190 5.250 5.180 5.220 111,525 +0.09(+1.75%)
Jul 16, 2013 5.160 5.180 5.050 5.130 185,816 -0.10(-1.91%)
Jul 15, 2013 5.240 5.310 5.160 5.230 235,150 -0.04(-0.76%)
Jul 12, 2013 5.180 5.350 5.180 5.270 225,681 +0.11(+2.13%)
Jul 11, 2013 5.290 5.290 5.160 5.160 522,701 +0.04(+0.78%)
Jul 10, 2013 4.750 5.330 4.700 5.120 1,785,460 +0.69(+15.58%)
Jul 09, 2013 4.410 4.600 4.390 4.430 209,283 +0.01(+0.23%)
Jul 08, 2013 4.500 4.500 4.400 4.420 57,023 -0.02(-0.45%)
Jul 05, 2013 4.490 4.490 4.350 4.440 43,833 -0.02(-0.45%)
Jul 04, 2013 4.350 4.550 4.350 4.460 140,400 +0.12(+2.76%)
Jul 03, 2013 4.220 4.350 4.210 4.340 157,228 +0.16(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.